Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust MLP and Energy Income Fund (NY: FEI )

9.830 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.261 6.436 6.182 6.407 241,902 +0.16(+2.49%)
Mar 30, 2016 6.266 6.313 6.200 6.252 296,383 +0.13(+2.08%)
Mar 29, 2016 6.031 6.167 5.941 6.125 483,707 +0.03(+0.46%)
Mar 28, 2016 6.200 6.247 6.092 6.096 257,335 -0.12(-1.90%)
Mar 24, 2016 6.181 6.214 6.214 6.214 307,554 -0.05(-0.75%)
Mar 23, 2016 6.436 6.483 6.247 6.261 356,423 -0.21(-3.20%)
Mar 22, 2016 6.356 6.497 6.313 6.469 346,231 +0.07(+1.10%)
Mar 21, 2016 6.440 6.440 6.323 6.398 228,698 -0.02(-0.37%)
Mar 18, 2016 6.412 6.516 6.299 6.422 524,150 -0.05(-0.73%)
Mar 17, 2016 6.568 6.700 6.422 6.469 437,332 -0.02(-0.36%)
Mar 16, 2016 6.219 6.525 6.214 6.492 352,352 +0.32(+5.11%)
Mar 15, 2016 6.323 6.337 6.096 6.177 362,126 -0.17(-2.67%)
Mar 14, 2016 6.238 6.351 6.195 6.346 179,077 +0.07(+1.05%)
Mar 11, 2016 6.304 6.426 6.266 6.280 317,517 +0.04(+0.60%)
Mar 10, 2016 6.129 6.243 6.068 6.243 301,925 +0.12(+2.00%)
Mar 09, 2016 6.280 6.280 6.115 6.120 471,029 -0.03(-0.54%)
Mar 08, 2016 6.313 6.313 6.115 6.153 302,642 -0.19(-2.97%)
Mar 07, 2016 6.228 6.393 6.200 6.341 330,244 +0.03(+0.45%)
Mar 04, 2016 6.407 6.473 6.167 6.313 662,651 -0.16(-2.55%)
Mar 03, 2016 6.158 6.544 6.134 6.478 709,508 +0.27(+4.32%)
Mar 02, 2016 5.781 6.276 5.754 6.210 550,202 +0.38(+6.46%)
Mar 01, 2016 6.021 6.111 5.833 5.833 738,194 -0.16(-2.69%)
Feb 29, 2016 5.858 6.026 5.826 5.994 498,702 +0.17(+2.97%)
Feb 26, 2016 5.676 5.863 5.620 5.821 454,766 +0.30(+5.41%)
Feb 25, 2016 5.499 5.625 5.476 5.522 465,313 -0.01(-0.25%)
Feb 24, 2016 5.251 5.569 5.186 5.536 776,837 +0.21(+3.85%)
Feb 23, 2016 5.462 5.518 5.317 5.331 689,516 -0.24(-4.36%)
Feb 22, 2016 5.438 5.625 5.438 5.574 521,067 +0.29(+5.57%)
Feb 19, 2016 5.321 5.328 5.214 5.279 532,299 -0.09(-1.65%)
Feb 18, 2016 5.410 5.443 5.270 5.368 626,966 +0.06(+1.05%)
Feb 17, 2016 5.125 5.331 5.065 5.312 1,353,698 +0.33(+6.55%)
Feb 16, 2016 4.822 4.990 4.789 4.985 1,045,419 +0.34(+7.23%)
Feb 12, 2016 4.435 4.649 4.649 4.649 1,111,622 +0.26(+5.96%)
Feb 11, 2016 4.495 4.710 4.276 4.388 1,547,303 -0.29(-6.19%)
Feb 10, 2016 4.752 4.878 4.621 4.677 586,199 -0.04(-0.79%)
Feb 09, 2016 4.673 4.831 4.589 4.715 703,451 -0.12(-2.51%)
Feb 08, 2016 5.247 5.247 4.715 4.836 975,980 -0.51(-9.60%)
Feb 05, 2016 5.434 5.499 5.317 5.349 405,676 -0.17(-3.13%)
Feb 04, 2016 5.349 5.564 5.289 5.522 685,317 +0.24(+4.51%)
Feb 03, 2016 5.293 5.335 5.065 5.284 905,214 +0.13(+2.44%)
Feb 02, 2016 5.158 5.172 5.023 5.158 532,254 -0.07(-1.25%)
Feb 01, 2016 5.205 5.265 5.075 5.223 800,614 -0.08(-1.51%)
Jan 29, 2016 5.165 5.368 5.165 5.304 820,844 +0.18(+3.52%)
Jan 28, 2016 5.073 5.188 5.013 5.123 446,404 +0.29(+5.92%)
Jan 27, 2016 4.860 4.971 4.749 4.837 857,913 -0.05(-0.95%)
Jan 26, 2016 4.786 5.013 4.694 4.883 1,210,054 +0.17(+3.53%)
Jan 25, 2016 4.772 5.059 4.698 4.717 1,462,311 -0.18(-3.68%)
Jan 22, 2016 4.555 4.911 4.555 4.897 2,661,532 +0.49(+10.99%)
Jan 21, 2016 4.186 4.445 4.079 4.412 1,155,477 +0.33(+8.03%)
Jan 20, 2016 4.315 4.352 3.862 4.084 1,524,272 -0.35(-7.92%)
Jan 19, 2016 4.819 4.851 4.412 4.435 854,781 -0.35(-7.34%)
Jan 15, 2016 4.795 4.786 4.786 4.786 836,823 -0.21(-4.25%)
Jan 14, 2016 4.791 5.059 4.703 4.999 1,049,183 +0.25(+5.36%)
Jan 13, 2016 5.197 5.262 4.685 4.745 1,206,545 -0.40(-7.81%)
Jan 12, 2016 5.433 5.525 4.980 5.147 1,078,411 -0.19(-3.55%)
Jan 11, 2016 5.558 5.562 5.271 5.336 961,405 -0.21(-3.75%)
Jan 08, 2016 5.553 5.657 5.488 5.544 1,202,058 +0.01(+0.25%)
Jan 07, 2016 5.664 5.826 5.511 5.530 1,079,336 -0.23(-4.01%)
Jan 06, 2016 5.987 5.992 5.701 5.761 475,859 -0.36(-5.96%)
Jan 05, 2016 6.168 6.241 6.057 6.126 732,398 -0.06(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.